Other OTC - Delayed Quote • USD
Conrad Industries, Inc. (CNRD)
At close: May 13 at 1:54 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 13, 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 100 |
| May 10, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| May 9, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| May 8, 2024 | 7.50 | 8.00 | 7.50 | 8.00 | 8.00 | 1,800 |
| May 7, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| May 6, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| May 3, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| May 2, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| May 1, 2024 | 7.02 | 7.06 | 7.00 | 7.00 | 7.00 | 16,500 |
| Apr 30, 2024 | 6.75 | 7.26 | 6.75 | 7.01 | 7.01 | 21,200 |
| Apr 29, 2024 | 6.84 | 7.00 | 6.80 | 6.80 | 6.80 | 25,200 |
| Apr 26, 2024 | 6.90 | 6.90 | 6.81 | 6.90 | 6.90 | 5,500 |
| Apr 25, 2024 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | 800 |
| Apr 24, 2024 | 7.02 | 7.02 | 7.00 | 7.00 | 7.00 | 8,600 |
| Apr 23, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 10,700 |
| Apr 22, 2024 | 6.85 | 7.00 | 6.83 | 7.00 | 7.00 | 12,800 |
| Apr 19, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 20,800 |
| Apr 18, 2024 | 7.25 | 7.25 | 6.50 | 7.01 | 7.01 | 7,800 |
| Apr 17, 2024 | 7.20 | 7.28 | 7.15 | 7.15 | 7.15 | 3,500 |
| Apr 16, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Apr 15, 2024 | 7.15 | 7.35 | 7.15 | 7.25 | 7.25 | 5,900 |
| Apr 12, 2024 | 7.25 | 7.79 | 7.01 | 7.65 | 7.65 | 15,700 |
| Apr 11, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Apr 10, 2024 | 7.50 | 7.50 | 7.25 | 7.25 | 7.25 | 2,200 |
| Apr 9, 2024 | 7.38 | 7.50 | 7.38 | 7.50 | 7.50 | 1,100 |
| Apr 8, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 900 |
| Apr 5, 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 100 |
| Apr 4, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| Apr 3, 2024 | 7.50 | 7.60 | 7.49 | 7.60 | 7.60 | 2,700 |
| Apr 2, 2024 | 8.20 | 8.20 | 6.50 | 7.50 | 7.50 | 22,900 |
| Apr 1, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| Mar 28, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| Mar 27, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| Mar 26, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| Mar 25, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1,200 |
| Mar 22, 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 200 |
| Mar 21, 2024 | 8.50 | 8.75 | 8.50 | 8.75 | 8.75 | 2,400 |
| Mar 20, 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| Mar 19, 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| Mar 18, 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| Mar 15, 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 1,400 |
| Mar 14, 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 600 |
| Mar 13, 2024 | 8.75 | 8.75 | 8.30 | 8.30 | 8.30 | 600 |
| Mar 12, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Mar 11, 2024 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | 1,600 |
| Mar 8, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Mar 7, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Mar 6, 2024 | 7.99 | 8.00 | 7.99 | 8.00 | 8.00 | 1,800 |
| Mar 5, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 2,800 |
| Mar 4, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 900 |
| Mar 1, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Feb 29, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Feb 28, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Feb 27, 2024 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | 3,000 |
| Feb 26, 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| Feb 23, 2024 | 7.47 | 7.48 | 7.41 | 7.47 | 7.47 | 3,400 |
| Feb 22, 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| Feb 21, 2024 | 7.51 | 7.51 | 7.41 | 7.41 | 7.41 | 800 |
| Feb 20, 2024 | 7.50 | 8.00 | 7.50 | 8.00 | 8.00 | 2,800 |
| Feb 16, 2024 | 7.95 | 7.95 | 7.50 | 7.50 | 7.50 | 2,600 |
| Feb 15, 2024 | 7.50 | 7.95 | 7.50 | 7.95 | 7.95 | 3,400 |
| Feb 14, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1,000 |
| Feb 13, 2024 | 7.65 | 7.67 | 7.40 | 7.65 | 7.65 | 6,000 |
| Feb 12, 2024 | 7.96 | 7.96 | 7.95 | 7.95 | 7.95 | 1,100 |
| Feb 9, 2024 | 8.04 | 8.04 | 7.96 | 7.96 | 7.96 | 3,300 |
| Feb 8, 2024 | 8.18 | 8.18 | 8.03 | 8.03 | 8.03 | 500 |
| Feb 7, 2024 | 8.92 | 8.92 | 8.53 | 8.53 | 8.53 | 1,500 |
| Feb 6, 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 800 |
| Feb 5, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 100 |
| Feb 2, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
| Feb 1, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 300 |
| Jan 31, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Jan 30, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Jan 29, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Jan 26, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 100 |
| Jan 25, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| Jan 24, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 300 |
| Jan 23, 2024 | 9.00 | 9.20 | 9.00 | 9.20 | 9.20 | 600 |
| Jan 22, 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 600 |
| Jan 19, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Jan 18, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Jan 17, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Jan 16, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1,800 |
| Jan 12, 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
| Jan 11, 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
| Jan 10, 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 100 |
| Jan 9, 2024 | 9.00 | 9.16 | 9.00 | 9.16 | 9.16 | 1,300 |
| Jan 8, 2024 | 9.21 | 9.21 | 9.16 | 9.16 | 9.16 | 700 |
| Jan 5, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| Jan 4, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| Jan 3, 2024 | 9.50 | 9.55 | 9.02 | 9.05 | 9.05 | 2,900 |
| Jan 2, 2024 | 9.59 | 9.59 | 9.55 | 9.55 | 9.55 | 700 |
| Dec 29, 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 200 |
| Dec 28, 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 400 |
| Dec 27, 2023 | 10.00 | 10.00 | 9.88 | 9.88 | 9.88 | 900 |
| Dec 26, 2023 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 100 |
| Dec 22, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 500 |
| Dec 21, 2023 | 8.99 | 11.90 | 8.89 | 11.89 | 11.89 | 5,400 |
| Dec 20, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Dec 19, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Dec 18, 2023 | 8.30 | 9.00 | 8.30 | 9.00 | 9.00 | 600 |
| Dec 15, 2023 | 7.40 | 7.95 | 7.40 | 7.95 | 7.95 | 1,500 |
| Dec 14, 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 200 |
| Dec 13, 2023 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 300 |
| Dec 12, 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Dec 11, 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 300 |
| Dec 8, 2023 | 7.68 | 7.68 | 7.50 | 7.50 | 7.50 | 5,300 |
| Dec 7, 2023 | 7.67 | 7.68 | 7.67 | 7.68 | 7.68 | 4,100 |
| Dec 6, 2023 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
| Dec 5, 2023 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 200 |
| Dec 4, 2023 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 2,200 |
| Dec 1, 2023 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| Nov 30, 2023 | 7.31 | 7.31 | 7.26 | 7.31 | 7.31 | 1,000 |
| Nov 29, 2023 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| Nov 28, 2023 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| Nov 27, 2023 | 7.30 | 7.30 | 7.21 | 7.21 | 7.21 | 1,800 |
| Nov 24, 2023 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| Nov 22, 2023 | 7.30 | 7.30 | 7.25 | 7.30 | 7.30 | 2,300 |
| Nov 21, 2023 | 7.69 | 7.69 | 7.25 | 7.25 | 7.25 | 1,300 |
| Nov 20, 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 300 |
| Nov 17, 2023 | 7.18 | 7.20 | 7.18 | 7.20 | 7.20 | 10,100 |
| Nov 16, 2023 | 7.18 | 7.55 | 7.17 | 7.55 | 7.55 | 3,600 |
| Nov 15, 2023 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | 1,900 |
| Nov 14, 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 100 |
| Nov 13, 2023 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| Nov 10, 2023 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| Nov 9, 2023 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 100 |
| Nov 8, 2023 | 7.20 | 7.33 | 7.17 | 7.33 | 7.33 | 1,600 |
| Nov 7, 2023 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 200 |
| Nov 6, 2023 | 7.20 | 7.50 | 7.20 | 7.21 | 7.21 | 1,500 |
| Nov 3, 2023 | 7.35 | 7.40 | 7.30 | 7.35 | 7.35 | 7,500 |
| Nov 2, 2023 | 7.40 | 7.50 | 7.40 | 7.40 | 7.40 | 7,600 |
| Nov 1, 2023 | 7.55 | 7.55 | 7.54 | 7.55 | 7.55 | 1,200 |
| Oct 31, 2023 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 300 |
| Oct 30, 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 100 |
| Oct 27, 2023 | 7.60 | 7.61 | 7.55 | 7.55 | 7.55 | 2,600 |
| Oct 26, 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1,100 |
| Oct 25, 2023 | 7.80 | 7.80 | 7.33 | 7.60 | 7.60 | 900 |
| Oct 24, 2023 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | 600 |
| Oct 23, 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Oct 20, 2023 | 7.60 | 7.90 | 7.60 | 7.90 | 7.90 | 1,900 |
| Oct 19, 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| Oct 18, 2023 | 7.91 | 7.95 | 7.50 | 7.95 | 7.95 | 2,800 |
| Oct 17, 2023 | 8.06 | 8.06 | 8.00 | 8.00 | 8.00 | 200 |
| Oct 16, 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 600 |
| Oct 13, 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Oct 12, 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 700 |
| Oct 11, 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Oct 10, 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1,900 |
| Oct 9, 2023 | 8.24 | 8.24 | 8.00 | 8.00 | 8.00 | 1,700 |
| Oct 6, 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 400 |
| Oct 5, 2023 | 8.10 | 8.10 | 7.99 | 7.99 | 7.99 | 400 |
| Oct 4, 2023 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 100 |
| Oct 3, 2023 | 8.18 | 8.18 | 7.55 | 8.05 | 8.05 | 900 |
| Oct 2, 2023 | 8.40 | 8.40 | 8.25 | 8.25 | 8.25 | 6,900 |
| Sep 29, 2023 | 8.40 | 8.79 | 8.40 | 8.79 | 8.79 | 300 |
| Sep 28, 2023 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| Sep 27, 2023 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| Sep 26, 2023 | 8.50 | 8.85 | 8.50 | 8.85 | 8.85 | 200 |
| Sep 25, 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1,900 |
| Sep 22, 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 100 |
| Sep 21, 2023 | 8.90 | 8.90 | 8.20 | 8.20 | 8.20 | 2,000 |
| Sep 20, 2023 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| Sep 19, 2023 | 8.35 | 8.90 | 8.35 | 8.51 | 8.51 | 5,900 |
| Sep 18, 2023 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
| Sep 15, 2023 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
| Sep 14, 2023 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
| Sep 13, 2023 | 8.30 | 8.98 | 8.30 | 8.98 | 8.98 | 3,100 |
| Sep 12, 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Sep 11, 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1,000 |
| Sep 8, 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| Sep 7, 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| Sep 6, 2023 | 8.30 | 8.30 | 8.20 | 8.20 | 8.20 | 800 |
| Sep 5, 2023 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | 6,700 |
| Sep 1, 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Aug 31, 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Aug 30, 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Aug 29, 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 600 |
| Aug 28, 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| Aug 25, 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| Aug 24, 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| Aug 23, 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| Aug 22, 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| Aug 21, 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 100 |
| Aug 18, 2023 | 8.30 | 8.30 | 7.90 | 8.20 | 8.20 | 9,200 |
| Aug 17, 2023 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| Aug 16, 2023 | 8.49 | 8.49 | 8.31 | 8.31 | 8.31 | 4,000 |
| Aug 15, 2023 | 8.40 | 9.01 | 8.40 | 8.74 | 8.74 | 400 |
| Aug 14, 2023 | 8.50 | 8.50 | 8.35 | 8.35 | 8.35 | 700 |
| Aug 11, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Aug 10, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 500 |
| Aug 9, 2023 | 8.49 | 9.00 | 8.35 | 8.75 | 8.75 | 3,900 |
| Aug 8, 2023 | 9.05 | 9.05 | 9.01 | 9.01 | 9.01 | 2,500 |
| Aug 7, 2023 | 9.11 | 9.11 | 9.10 | 9.10 | 9.10 | 1,300 |
| Aug 4, 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 500 |
| Aug 3, 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 900 |
| Aug 2, 2023 | 9.56 | 9.56 | 9.27 | 9.27 | 9.27 | 1,400 |
| Aug 1, 2023 | 9.99 | 9.99 | 9.35 | 9.35 | 9.35 | 5,500 |
| Jul 31, 2023 | 9.60 | 10.12 | 9.60 | 10.12 | 10.12 | 2,400 |
| Jul 28, 2023 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| Jul 27, 2023 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| Jul 26, 2023 | 9.70 | 10.00 | 9.25 | 9.99 | 9.99 | 6,300 |
| Jul 25, 2023 | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | 3,200 |
| Jul 24, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| Jul 21, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| Jul 20, 2023 | 10.48 | 10.49 | 10.30 | 10.30 | 10.30 | 600 |
| Jul 19, 2023 | 10.49 | 10.50 | 10.48 | 10.50 | 10.50 | 600 |
| Jul 18, 2023 | 11.00 | 11.00 | 10.30 | 10.30 | 10.30 | 1,800 |
| Jul 17, 2023 | 10.61 | 10.75 | 10.61 | 10.75 | 10.75 | 1,100 |
| Jul 14, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Jul 13, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 200 |
| Jul 12, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2,000 |
| Jul 11, 2023 | 11.20 | 11.20 | 11.05 | 11.05 | 11.05 | 2,400 |
| Jul 10, 2023 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 100 |
| Jul 7, 2023 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| Jul 6, 2023 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| Jul 5, 2023 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| Jul 3, 2023 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| Jun 30, 2023 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 100 |
| Jun 29, 2023 | 11.11 | 11.11 | 11.05 | 11.05 | 11.05 | 400 |
| Jun 28, 2023 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| Jun 27, 2023 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 300 |
| Jun 26, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Jun 23, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Jun 22, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Jun 21, 2023 | 11.58 | 11.58 | 11.00 | 11.00 | 11.00 | 1,200 |
| Jun 20, 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| Jun 16, 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| Jun 15, 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| Jun 14, 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 100 |
| Jun 13, 2023 | 11.75 | 11.75 | 11.48 | 11.48 | 11.48 | 800 |
| Jun 12, 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 200 |
| Jun 9, 2023 | 12.00 | 12.50 | 11.80 | 11.80 | 11.80 | 1,900 |
| Jun 8, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Jun 7, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 400 |
| Jun 6, 2023 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| Jun 5, 2023 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| Jun 2, 2023 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 100 |
| Jun 1, 2023 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| May 31, 2023 | 13.00 | 13.00 | 12.09 | 12.95 | 12.95 | 1,100 |
| May 30, 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 200 |
| May 26, 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| May 25, 2023 | 11.80 | 12.30 | 11.80 | 12.30 | 12.30 | 900 |
| May 24, 2023 | 11.88 | 11.99 | 11.38 | 11.78 | 11.78 | 2,400 |
| May 23, 2023 | 12.25 | 12.75 | 12.25 | 12.30 | 12.30 | 400 |
| May 22, 2023 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 100 |
| May 19, 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| May 18, 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 500 |
| May 17, 2023 | 12.90 | 12.90 | 12.75 | 12.75 | 12.75 | 400 |
| May 16, 2023 | 13.05 | 13.05 | 11.97 | 12.90 | 12.90 | 6,200 |
| May 15, 2023 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 400 |
Related Tickers
ALSOG.PA Sogeclair SA
24.10
0.00%
LAT.PA Latécoère S.A.
0.0127
-1.55%
SIF SIFCO Industries, Inc.
3.1500
0.00%
MSNVF Mission Ready Solutions Inc.
0.0000
0.00%
PKE Park Aerospace Corp.
14.08
-4.74%
ASTC Astrotech Corporation
9.17
-0.11%
MTX.DE MTU Aero Engines AG
234.60
+0.13%
ATRO Astronics Corporation
18.89
+2.27%
DCO Ducommun Incorporated
56.63
-1.60%
ISSC Innovative Solutions and Support, Inc.
5.52
-11.68%